Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.968,16 -137,34 (-0,20%)
Lockheed Martin Corporation (LMT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524C00400000 | 2024-04-16 11:46AM EDT | 400.00 | 60.00 | 64.90 | 68.20 | 0.00 | - | 1 | 1 | 61.87% |
| LMT240524C00445000 | 2024-05-16 9:52AM EDT | 445.00 | 19.62 | 20.40 | 22.90 | 0.00 | - | 1 | 4 | 35.83% |
| LMT240524C00450000 | 2024-05-14 3:16PM EDT | 450.00 | 18.73 | 15.60 | 18.00 | 0.00 | - | 1 | 16 | 30.60% |
| LMT240524C00452500 | 2024-05-08 12:16PM EDT | 452.50 | 16.39 | 12.80 | 16.00 | 0.00 | - | - | 1 | 30.47% |
| LMT240524C00455000 | 2024-05-16 3:39PM EDT | 455.00 | 12.00 | 10.50 | 12.70 | -0.30 | -2.44% | 3 | 13 | 22.62% |
| LMT240524C00457500 | 2024-05-17 3:58PM EDT | 457.50 | 9.50 | 9.20 | 10.50 | -2.60 | -21.49% | 2 | 2 | 21.12% |
| LMT240524C00460000 | 2024-05-17 3:09PM EDT | 460.00 | 7.50 | 7.30 | 8.30 | -1.20 | -13.79% | 1 | 49 | 19.18% |
| LMT240524C00462500 | 2024-05-17 3:59PM EDT | 462.50 | 5.70 | 5.50 | 6.10 | -0.26 | -4.36% | 17 | 35 | 16.75% |
| LMT240524C00465000 | 2024-05-17 3:57PM EDT | 465.00 | 3.90 | 3.90 | 4.30 | -0.23 | -5.57% | 54 | 72 | 15.41% |
| LMT240524C00467500 | 2024-05-17 3:51PM EDT | 467.50 | 2.53 | 2.55 | 2.95 | -0.24 | -8.66% | 90 | 42 | 14.92% |
| LMT240524C00470000 | 2024-05-17 3:39PM EDT | 470.00 | 1.64 | 1.55 | 1.95 | -0.46 | -21.90% | 112 | 104 | 14.74% |
| LMT240524C00472500 | 2024-05-17 3:58PM EDT | 472.50 | 0.85 | 0.90 | 1.20 | -0.20 | -19.05% | 16 | 35 | 14.49% |
| LMT240524C00475000 | 2024-05-17 3:49PM EDT | 475.00 | 0.62 | 0.50 | 0.80 | -0.18 | -22.50% | 155 | 200 | 15.04% |
| LMT240524C00477500 | 2024-05-17 3:56PM EDT | 477.50 | 0.35 | 0.25 | 0.45 | -0.17 | -32.69% | 4 | 45 | 14.87% |
| LMT240524C00480000 | 2024-05-17 3:46PM EDT | 480.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 8 | 124 | 14.92% |
| LMT240524C00485000 | 2024-05-17 2:00PM EDT | 485.00 | 0.15 | 0.10 | 0.55 | -0.11 | -42.31% | 18 | 61 | 22.63% |
| LMT240524C00490000 | 2024-05-16 2:47PM EDT | 490.00 | 0.22 | 0.05 | 0.35 | +0.03 | +15.79% | 4 | 73 | 24.34% |
| LMT240524C00495000 | 2024-05-14 9:30AM EDT | 495.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 10 | 27.34% |
| LMT240524C00500000 | 2024-05-16 2:47PM EDT | 500.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 11 | 60 | 31.89% |
| LMT240524C00505000 | 2024-04-22 11:59AM EDT | 505.00 | 2.07 | 0.05 | 0.40 | 0.00 | - | - | 2 | 36.38% |
| LMT240524C00510000 | 2024-04-24 10:46AM EDT | 510.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 39.94% |
| LMT240524C00515000 | 2024-04-22 2:28PM EDT | 515.00 | 1.01 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 43.41% |
| LMT240524C00525000 | 2024-04-24 12:29PM EDT | 525.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 0 | 37.31% |
| LMT240524C00540000 | 2024-05-17 10:56AM EDT | 540.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 53.61% |
| LMT240524C00550000 | 2024-05-13 2:29PM EDT | 550.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 48 | 59.18% |
| LMT240524C00560000 | 2024-05-09 10:44AM EDT | 560.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 64.65% |
| LMT240524C00570000 | 2024-05-10 11:09AM EDT | 570.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 69.92% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT240524P00380000 | 2024-04-12 2:59PM EDT | 380.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 74.12% |
| LMT240524P00385000 | 2024-04-12 2:59PM EDT | 385.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 71.09% |
| LMT240524P00395000 | 2024-05-15 11:28AM EDT | 395.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 24 | 59.57% |
| LMT240524P00400000 | 2024-05-15 11:27AM EDT | 400.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 21 | 56.74% |
| LMT240524P00410000 | 2024-05-17 1:10PM EDT | 410.00 | 0.06 | 0.00 | 0.30 | -0.09 | -60.00% | 10 | 33 | 52.00% |
| LMT240524P00415000 | 2024-05-17 1:18PM EDT | 415.00 | 0.09 | 0.05 | 0.35 | -0.85 | -90.43% | 10 | 32 | 49.12% |
| LMT240524P00425000 | 2024-05-14 12:07PM EDT | 425.00 | 0.10 | 0.05 | 0.40 | -0.06 | -37.50% | 1 | 5 | 41.63% |
| LMT240524P00430000 | 2024-05-09 10:12AM EDT | 430.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 69 | 38.16% |
| LMT240524P00435000 | 2024-05-16 12:32PM EDT | 435.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 32.03% |
| LMT240524P00437500 | 2024-05-08 2:47PM EDT | 437.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | - | 26 | 32.20% |
| LMT240524P00440000 | 2024-05-13 10:19AM EDT | 440.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 27.71% |
| LMT240524P00442500 | 2024-05-07 9:54AM EDT | 442.50 | 0.48 | 0.00 | 0.55 | 0.00 | - | - | 1 | 28.22% |
| LMT240524P00445000 | 2024-05-17 1:04PM EDT | 445.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 5 | 44 | 21.73% |
| LMT240524P00447500 | 2024-05-16 1:44PM EDT | 447.50 | 0.29 | 0.10 | 0.30 | 0.00 | - | 8 | 11 | 20.39% |
| LMT240524P00450000 | 2024-05-17 12:43PM EDT | 450.00 | 0.25 | 0.15 | 0.30 | -0.11 | -30.56% | 2 | 25 | 18.16% |
| LMT240524P00452500 | 2024-05-17 2:36PM EDT | 452.50 | 0.29 | 0.20 | 0.35 | -0.19 | -39.58% | 9 | 49 | 16.52% |
| LMT240524P00455000 | 2024-05-17 3:52PM EDT | 455.00 | 0.36 | 0.30 | 0.45 | -0.16 | -30.77% | 35 | 93 | 15.14% |
| LMT240524P00457500 | 2024-05-17 2:27PM EDT | 457.50 | 0.56 | 0.45 | 0.65 | -0.40 | -41.67% | 23 | 51 | 14.16% |
| LMT240524P00460000 | 2024-05-17 2:58PM EDT | 460.00 | 1.06 | 0.85 | 1.05 | -0.44 | -29.33% | 85 | 86 | 13.73% |
| LMT240524P00462500 | 2024-05-17 2:21PM EDT | 462.50 | 1.55 | 1.30 | 1.60 | -0.49 | -24.02% | 14 | 44 | 13.07% |
| LMT240524P00465000 | 2024-05-17 3:53PM EDT | 465.00 | 2.30 | 2.05 | 2.50 | +0.15 | +6.98% | 13 | 37 | 12.86% |
| LMT240524P00467500 | 2024-05-17 3:59PM EDT | 467.50 | 3.50 | 3.20 | 3.70 | -0.30 | -7.89% | 45 | 57 | 12.59% |
| LMT240524P00470000 | 2024-05-17 2:27PM EDT | 470.00 | 5.31 | 4.50 | 5.50 | -0.19 | -3.45% | 6 | 22 | 13.59% |
| LMT240524P00472500 | 2024-05-15 9:32AM EDT | 472.50 | 7.50 | 7.50 | 9.10 | 0.00 | - | 5 | 9 | 22.38% |
| LMT240524P00475000 | 2024-05-16 11:25AM EDT | 475.00 | 9.44 | 8.50 | 10.10 | 0.00 | - | 11 | 17 | 18.10% |
© 2024 Yahoo. Todos os direitos reservados.